Beijing Lier High Temperature Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.750 | 6.990 | 6.470 | 6.950 | 6.950 | 24,554,711 |
| 2026-07-20 | 6.950 | 7.030 | 6.600 | 6.680 | 6.680 | 20,004,900 |
| 2026-07-17 | 7.070 | 7.120 | 6.780 | 6.860 | 6.860 | 18,727,400 |
| 2026-07-16 | 7.110 | 7.210 | 7.000 | 7.120 | 7.120 | 14,525,709 |
| 2026-07-15 | 7.320 | 7.350 | 7.080 | 7.160 | 7.160 | 16,102,700 |
| 2026-07-14 | 7.200 | 7.340 | 7.010 | 7.300 | 7.300 | 27,161,135 |
| 2026-07-13 | 7.250 | 7.270 | 6.860 | 6.860 | 6.860 | 24,197,100 |
| 2026-07-10 | 7.420 | 7.530 | 7.300 | 7.370 | 7.370 | 24,443,094 |
| 2026-07-09 | 7.450 | 7.570 | 7.020 | 7.360 | 7.360 | 31,534,500 |
| 2026-07-08 | 7.910 | 7.910 | 7.510 | 7.510 | 7.510 | 24,842,100 |
| 2026-07-07 | 8.550 | 8.550 | 7.790 | 7.860 | 7.860 | 42,097,199 |
| 2026-07-06 | 8.730 | 8.840 | 8.390 | 8.480 | 8.480 | 40,762,445 |
| 2026-07-03 | 8.570 | 8.990 | 8.510 | 8.740 | 8.705 | 66,316,155 |
| 2026-07-02 | 7.800 | 8.780 | 7.790 | 8.780 | 8.745 | 70,025,833 |
| 2026-07-01 | 8.130 | 8.220 | 7.930 | 7.980 | 7.948 | 30,911,100 |
| 2026-06-30 | 7.560 | 8.380 | 7.490 | 8.070 | 8.038 | 46,763,758 |
| 2026-06-29 | 7.940 | 8.080 | 7.560 | 7.620 | 7.590 | 34,043,456 |
| 2026-06-26 | 8.190 | 8.300 | 7.790 | 8.000 | 7.968 | 51,020,523 |
| 2026-06-25 | 8.880 | 8.880 | 8.100 | 8.270 | 8.237 | 83,977,619 |
| 2026-06-24 | 9.010 | 9.600 | 8.790 | 9.000 | 8.964 | 84,222,406 |
| 2026-06-23 | 8.380 | 9.170 | 8.240 | 9.050 | 9.014 | 91,757,878 |
| 2026-06-22 | 8.810 | 8.980 | 8.150 | 8.340 | 8.307 | 81,598,889 |
| 2026-06-18 | 8.010 | 8.810 | 8.010 | 8.810 | 8.775 | 36,022,102 |
| 2026-06-17 | 8.060 | 8.160 | 7.920 | 8.010 | 7.978 | 21,579,429 |
| 2026-06-16 | 8.060 | 8.250 | 7.800 | 8.090 | 8.058 | 29,285,800 |
| 2026-06-15 | 7.700 | 8.000 | 7.690 | 8.000 | 7.968 | 25,765,000 |
| 2026-06-12 | 7.480 | 7.790 | 7.480 | 7.590 | 7.560 | 23,763,558 |
| 2026-06-11 | 7.360 | 7.490 | 7.260 | 7.410 | 7.381 | 15,686,400 |
| 2026-06-10 | 7.600 | 7.690 | 7.350 | 7.480 | 7.450 | 21,662,500 |
| 2026-06-09 | 7.760 | 7.760 | 7.520 | 7.620 | 7.590 | 17,411,700 |
| 2026-06-08 | 7.880 | 7.950 | 7.480 | 7.640 | 7.610 | 28,876,300 |
| 2026-06-05 | 7.810 | 8.110 | 7.590 | 8.020 | 7.988 | 27,840,700 |
| 2026-06-04 | 7.850 | 7.900 | 7.680 | 7.790 | 7.759 | 18,162,784 |
| 2026-06-03 | 8.050 | 8.060 | 7.790 | 7.920 | 7.888 | 17,998,176 |
| 2026-06-02 | 8.090 | 8.110 | 7.850 | 8.000 | 7.968 | 20,795,705 |
| 2026-06-01 | 8.060 | 8.250 | 8.050 | 8.050 | 8.018 | 24,856,800 |
| 2026-05-29 | 8.510 | 8.580 | 7.960 | 8.020 | 7.988 | 32,422,000 |
| 2026-05-28 | 8.380 | 8.780 | 8.360 | 8.510 | 8.476 | 25,146,600 |
| 2026-05-27 | 8.830 | 8.880 | 8.330 | 8.420 | 8.386 | 36,903,800 |
| 2026-05-26 | 9.060 | 9.090 | 8.700 | 8.860 | 8.825 | 28,212,463 |
| 2026-05-25 | 9.320 | 9.390 | 9.020 | 9.110 | 9.074 | 24,479,050 |
| 2026-05-22 | 9.000 | 9.270 | 8.900 | 9.140 | 9.104 | 34,388,308 |
| 2026-05-21 | 9.390 | 9.580 | 8.910 | 8.960 | 8.924 | 68,646,300 |
| 2026-05-20 | 10.100 | 10.360 | 9.420 | 9.420 | 9.382 | 76,238,501 |
| 2026-05-19 | 10.300 | 10.750 | 10.000 | 10.470 | 10.428 | 48,512,020 |
| 2026-05-18 | 10.600 | 10.880 | 10.220 | 10.360 | 10.319 | 36,406,600 |
| 2026-05-15 | 10.970 | 11.070 | 10.420 | 10.550 | 10.508 | 50,228,354 |
| 2026-05-14 | 11.060 | 11.330 | 10.890 | 10.960 | 10.916 | 50,561,194 |
| 2026-05-13 | 10.600 | 11.200 | 10.600 | 10.860 | 10.817 | 58,210,140 |
| 2026-05-12 | 10.140 | 10.630 | 9.850 | 10.610 | 10.568 | 58,743,910 |
| 2026-05-11 | 9.710 | 10.230 | 9.710 | 10.000 | 9.960 | 34,588,250 |
| 2026-05-08 | 9.480 | 9.790 | 9.440 | 9.700 | 9.661 | 38,911,527 |
| 2026-05-07 | 9.760 | 9.990 | 9.360 | 9.590 | 9.552 | 74,734,775 |
| 2026-05-06 | 9.220 | 10.130 | 9.220 | 9.920 | 9.881 | 90,861,580 |
| 2026-04-30 | 9.240 | 9.380 | 9.190 | 9.210 | 9.173 | 26,758,320 |
| 2026-04-29 | 8.960 | 9.330 | 8.910 | 9.240 | 9.203 | 31,430,805 |
| 2026-04-28 | 8.910 | 9.020 | 8.840 | 8.930 | 8.894 | 23,851,808 |
| 2026-04-27 | 8.800 | 9.100 | 8.620 | 8.950 | 8.914 | 41,978,447 |
| 2026-04-24 | 8.610 | 8.870 | 8.510 | 8.780 | 8.745 | 32,063,298 |
| 2026-04-23 | 8.680 | 8.740 | 8.550 | 8.670 | 8.635 | 39,964,334 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.0350 CNY |
| 2025-07-17 | 0.0330 CNY |
| 2024-05-30 | 0.0630 CNY |
| 2023-06-06 | 0.0340 CNY |
| 2020-07-15 | 0.0350 CNY |
| 2019-05-20 | 0.0280 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.